Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.08 | 20.34 | 19.89 | 20.14 | 1,336,345 | +0.15(+0.73%) |
Jun 29, 2020 | 19.57 | 20.18 | 19.44 | 19.99 | 1,055,286 | +0.48(+2.45%) |
Jun 26, 2020 | 20.22 | 20.40 | 19.20 | 19.52 | 2,910,467 | -0.77(-3.79%) |
Jun 25, 2020 | 19.70 | 20.33 | 19.67 | 20.28 | 1,299,627 | +0.47(+2.37%) |
Jun 24, 2020 | 19.89 | 20.13 | 19.58 | 19.82 | 1,155,626 | -0.08(-0.39%) |
Jun 23, 2020 | 20.17 | 20.52 | 19.84 | 19.89 | 1,128,768 | -0.25(-1.23%) |
Jun 22, 2020 | 20.22 | 20.35 | 19.63 | 20.14 | 1,868,671 | +0.06(+0.30%) |
Jun 19, 2020 | 19.99 | 20.25 | 19.66 | 20.08 | 2,597,472 | +0.21(+1.07%) |
Jun 18, 2020 | 19.99 | 20.13 | 19.74 | 19.87 | 1,469,988 | -0.03(-0.17%) |
Jun 17, 2020 | 19.39 | 20.06 | 19.23 | 19.90 | 1,816,449 | +0.39(+2.01%) |
Jun 16, 2020 | 19.62 | 19.76 | 19.14 | 19.51 | 1,806,358 | -0.06(-0.31%) |
Jun 15, 2020 | 20.05 | 20.69 | 18.96 | 19.57 | 4,364,504 | -0.44(-2.18%) |
Jun 12, 2020 | 20.09 | 20.46 | 19.56 | 20.00 | 2,445,486 | +0.00(+0.00%) |
Jun 11, 2020 | 19.65 | 20.12 | 19.53 | 20.00 | 1,559,438 | +0.37(+1.87%) |
Jun 10, 2020 | 19.65 | 19.77 | 19.11 | 19.64 | 1,394,448 | +0.05(+0.26%) |
Jun 09, 2020 | 19.43 | 19.82 | 19.29 | 19.58 | 1,435,668 | +0.41(+2.14%) |
Jun 08, 2020 | 18.59 | 19.25 | 18.55 | 19.18 | 2,083,942 | +0.59(+3.17%) |
Jun 05, 2020 | 19.02 | 19.25 | 18.55 | 18.59 | 1,678,056 | -0.60(-3.11%) |
Jun 04, 2020 | 18.61 | 19.29 | 18.48 | 19.18 | 2,336,930 | +0.49(+2.65%) |
Jun 03, 2020 | 19.35 | 20.00 | 18.56 | 18.69 | 1,804,184 | -0.69(-3.57%) |
Jun 02, 2020 | 20.52 | 20.60 | 19.31 | 19.38 | 1,492,439 | -1.30(-6.27%) |
Jun 01, 2020 | 20.40 | 20.83 | 20.11 | 20.68 | 994,159 | +0.32(+1.59%) |
May 29, 2020 | 19.64 | 20.40 | 19.59 | 20.35 | 2,613,291 | +0.80(+4.10%) |
May 28, 2020 | 18.89 | 19.71 | 18.80 | 19.55 | 1,932,257 | +0.82(+4.37%) |
May 27, 2020 | 18.55 | 19.04 | 18.54 | 18.73 | 1,625,896 | +0.28(+1.51%) |
May 26, 2020 | 18.71 | 18.83 | 18.39 | 18.45 | 1,215,820 | -0.01(-0.05%) |
May 22, 2020 | 17.93 | 18.51 | 17.80 | 18.46 | 1,990,477 | +0.54(+3.02%) |
May 21, 2020 | 18.25 | 18.25 | 17.68 | 17.92 | 2,134,316 | -0.32(-1.76%) |
May 20, 2020 | 18.74 | 18.78 | 18.09 | 18.24 | 1,861,428 | -0.41(-2.22%) |
May 19, 2020 | 19.63 | 19.66 | 18.63 | 18.66 | 1,394,493 | -0.44(-2.30%) |
May 18, 2020 | 19.25 | 19.53 | 18.79 | 19.09 | 1,536,661 | -0.21(-1.09%) |
May 15, 2020 | 19.63 | 19.74 | 19.14 | 19.31 | 1,361,600 | -0.45(-2.27%) |
May 14, 2020 | 19.09 | 20.03 | 19.00 | 19.75 | 2,477,488 | +0.41(+2.14%) |
May 13, 2020 | 19.85 | 19.98 | 18.50 | 19.34 | 3,377,484 | -0.80(-3.98%) |
May 12, 2020 | 20.52 | 21.02 | 20.06 | 20.14 | 1,620,478 | -0.41(-2.01%) |
May 11, 2020 | 20.48 | 20.80 | 20.13 | 20.56 | 2,293,219 | +0.52(+2.57%) |
May 08, 2020 | 21.75 | 22.03 | 20.04 | 20.04 | 2,350,918 | -1.69(-7.77%) |
May 07, 2020 | 21.92 | 22.19 | 20.70 | 21.73 | 2,678,171 | +0.56(+2.63%) |
May 06, 2020 | 21.05 | 21.73 | 21.05 | 21.17 | 1,352,899 | +0.14(+0.68%) |
May 05, 2020 | 20.73 | 21.20 | 20.73 | 21.03 | 1,231,687 | +0.31(+1.51%) |
May 04, 2020 | 20.45 | 20.72 | 20.09 | 20.72 | 833,918 | +0.39(+1.91%) |
May 01, 2020 | 19.69 | 20.40 | 19.45 | 20.33 | 751,905 | +0.59(+2.99%) |
Apr 30, 2020 | 19.92 | 20.52 | 19.69 | 19.74 | 1,283,779 | -0.23(-1.14%) |
Apr 29, 2020 | 20.61 | 20.61 | 19.73 | 19.96 | 1,370,524 | -0.68(-3.31%) |
Apr 28, 2020 | 21.62 | 21.82 | 20.61 | 20.65 | 1,081,609 | -1.01(-4.68%) |
Apr 27, 2020 | 20.56 | 21.85 | 20.52 | 21.66 | 1,186,638 | +1.18(+5.77%) |
Apr 24, 2020 | 20.34 | 20.62 | 20.06 | 20.48 | 736,748 | +0.24(+1.17%) |
Apr 23, 2020 | 20.16 | 20.38 | 19.89 | 20.24 | 866,579 | +0.05(+0.25%) |
Apr 22, 2020 | 20.53 | 20.63 | 20.14 | 20.19 | 601,633 | -0.15(-0.75%) |
Apr 21, 2020 | 19.79 | 20.42 | 19.64 | 20.34 | 904,593 | +0.35(+1.77%) |
Apr 20, 2020 | 19.86 | 20.51 | 19.85 | 19.99 | 1,064,891 | -0.08(-0.38%) |
Apr 17, 2020 | 20.58 | 20.67 | 19.91 | 20.07 | 1,066,995 | -0.40(-1.94%) |
Apr 16, 2020 | 20.00 | 20.60 | 20.00 | 20.46 | 1,208,508 | +0.07(+0.33%) |
Apr 15, 2020 | 20.56 | 20.77 | 20.08 | 20.40 | 1,420,203 | -0.52(-2.46%) |
Apr 14, 2020 | 20.68 | 20.97 | 20.31 | 20.91 | 1,054,993 | +0.41(+2.02%) |
Apr 13, 2020 | 20.29 | 20.67 | 20.05 | 20.50 | 1,331,765 | +0.25(+1.25%) |
Apr 09, 2020 | 20.16 | 20.36 | 19.80 | 20.24 | 1,507,599 | +0.17(+0.84%) |
Apr 08, 2020 | 19.64 | 20.27 | 19.64 | 20.07 | 835,516 | +0.41(+2.10%) |
Apr 07, 2020 | 20.16 | 20.51 | 19.60 | 19.66 | 1,246,721 | -0.43(-2.14%) |
Apr 06, 2020 | 19.35 | 20.12 | 19.35 | 20.09 | 1,734,622 | +0.84(+4.39%) |
Apr 03, 2020 | 18.07 | 19.36 | 17.93 | 19.25 | 1,725,356 | +1.16(+6.40%) |
Apr 02, 2020 | 17.95 | 18.17 | 17.31 | 18.09 | 2,067,893 | +0.16(+0.89%) |
Apr 01, 2020 | 17.32 | 18.55 | 17.11 | 17.93 | 1,430,450 | +0.35(+1.97%) |
Mar 31, 2020 | 18.16 | 18.38 | 17.19 | 17.58 | 2,396,401 | -0.58(-3.21%) |
Mar 30, 2020 | 19.28 | 19.42 | 18.11 | 18.17 | 2,110,230 | -0.92(-4.82%) |
Mar 27, 2020 | 19.43 | 19.43 | 18.60 | 19.09 | 1,514,822 | -0.13(-0.66%) |
Mar 26, 2020 | 18.08 | 19.42 | 17.79 | 19.21 | 1,775,588 | +1.34(+7.51%) |
Mar 25, 2020 | 17.64 | 18.87 | 17.53 | 17.87 | 1,864,968 | +0.27(+1.54%) |
Mar 24, 2020 | 17.70 | 18.51 | 16.89 | 17.60 | 2,112,291 | +0.34(+1.96%) |
Mar 23, 2020 | 17.63 | 18.23 | 16.53 | 17.26 | 1,884,964 | -0.48(-2.71%) |
Mar 20, 2020 | 19.17 | 19.18 | 17.00 | 17.74 | 2,971,743 | +0.28(+1.60%) |
Mar 19, 2020 | 15.98 | 17.49 | 14.70 | 17.46 | 2,322,996 | +1.49(+9.36%) |
Mar 18, 2020 | 17.21 | 17.26 | 14.61 | 15.97 | 3,061,249 | -1.07(-6.29%) |
Mar 17, 2020 | 17.69 | 18.48 | 15.86 | 17.04 | 3,682,951 | -0.54(-3.07%) |
Mar 16, 2020 | 17.73 | 18.56 | 17.27 | 17.58 | 2,804,051 | -0.51(-2.80%) |
Mar 13, 2020 | 19.44 | 19.58 | 17.42 | 18.09 | 3,138,109 | -1.04(-5.43%) |
Mar 12, 2020 | 20.27 | 20.85 | 18.16 | 19.13 | 3,282,249 | -1.27(-6.21%) |
Mar 11, 2020 | 19.94 | 20.83 | 19.94 | 20.40 | 2,233,691 | +0.35(+1.73%) |
Mar 10, 2020 | 20.40 | 20.88 | 19.47 | 20.05 | 2,390,223 | -0.15(-0.75%) |
Mar 09, 2020 | 20.83 | 22.44 | 19.70 | 20.20 | 2,687,704 | +0.40(+2.00%) |
Mar 06, 2020 | 20.14 | 20.82 | 19.40 | 19.80 | 3,270,374 | +0.07(+0.34%) |
Mar 05, 2020 | 18.28 | 19.87 | 18.14 | 19.74 | 2,606,996 | +1.28(+6.91%) |
Mar 04, 2020 | 17.06 | 18.52 | 17.06 | 18.46 | 2,847,290 | +1.12(+6.48%) |
Mar 03, 2020 | 16.56 | 17.41 | 16.32 | 17.34 | 2,370,756 | +0.73(+4.37%) |
Mar 02, 2020 | 16.34 | 16.70 | 16.11 | 16.61 | 2,120,282 | +0.73(+4.57%) |
Feb 28, 2020 | 15.70 | 16.05 | 15.41 | 15.89 | 1,810,256 | +0.30(+1.95%) |
Feb 27, 2020 | 15.83 | 16.08 | 15.56 | 15.58 | 1,786,783 | -0.23(-1.48%) |
Feb 26, 2020 | 15.37 | 15.85 | 15.31 | 15.81 | 1,517,045 | +0.42(+2.71%) |
Feb 25, 2020 | 15.56 | 15.61 | 15.24 | 15.40 | 1,262,782 | -0.16(-1.02%) |
Feb 24, 2020 | 15.46 | 16.01 | 15.42 | 15.56 | 1,840,317 | +0.31(+2.02%) |
Feb 21, 2020 | 14.81 | 15.40 | 14.73 | 15.25 | 1,039,611 | +0.39(+2.64%) |
Feb 20, 2020 | 14.80 | 15.05 | 14.73 | 14.86 | 1,134,430 | +0.07(+0.45%) |
Feb 19, 2020 | 14.84 | 14.88 | 14.65 | 14.79 | 1,044,245 | -0.08(-0.56%) |
Feb 18, 2020 | 14.61 | 14.89 | 14.51 | 14.87 | 612,717 | +0.22(+1.48%) |
Feb 14, 2020 | 14.78 | 14.81 | 14.54 | 14.66 | 906,826 | -0.17(-1.13%) |
Feb 13, 2020 | 14.80 | 14.97 | 14.56 | 14.82 | 935,834 | +0.04(+0.28%) |
Feb 12, 2020 | 14.67 | 14.91 | 14.61 | 14.78 | 1,223,946 | +0.28(+1.96%) |
Feb 11, 2020 | 14.01 | 14.93 | 13.94 | 14.50 | 1,968,361 | +0.48(+3.45%) |
Feb 10, 2020 | 14.05 | 14.24 | 13.80 | 14.01 | 1,521,549 | -0.01(-0.06%) |
Feb 07, 2020 | 13.97 | 14.42 | 13.95 | 14.02 | 1,016,581 | +0.10(+0.72%) |
Feb 06, 2020 | 14.51 | 14.58 | 13.89 | 13.92 | 1,324,790 | -0.54(-3.75%) |
Feb 05, 2020 | 14.41 | 14.72 | 14.36 | 14.46 | 1,231,173 | +0.09(+0.64%) |
Feb 04, 2020 | 14.30 | 14.76 | 14.20 | 14.37 | 2,348,063 | +0.68(+4.93%) |
Feb 03, 2020 | 13.89 | 13.96 | 13.46 | 13.70 | 1,851,663 | -0.22(-1.56%) |
Jan 31, 2020 | 13.53 | 14.01 | 13.45 | 13.91 | 2,084,621 | +0.49(+3.66%) |
Jan 30, 2020 | 13.04 | 13.44 | 12.97 | 13.42 | 1,415,222 | +0.35(+2.68%) |
Jan 29, 2020 | 13.18 | 13.26 | 13.06 | 13.07 | 968,687 | -0.11(-0.82%) |
Jan 28, 2020 | 13.26 | 13.36 | 12.96 | 13.18 | 1,834,078 | -0.10(-0.75%) |
Jan 27, 2020 | 12.97 | 13.39 | 12.97 | 13.28 | 1,734,724 | +0.48(+3.78%) |
Jan 24, 2020 | 12.64 | 12.96 | 12.61 | 12.80 | 1,934,323 | +0.13(+1.05%) |
Jan 23, 2020 | 12.73 | 12.92 | 12.46 | 12.66 | 1,570,880 | -0.08(-0.65%) |
Jan 22, 2020 | 13.31 | 13.47 | 12.72 | 12.75 | 1,405,632 | -0.58(-4.38%) |
Jan 21, 2020 | 13.24 | 13.56 | 12.93 | 13.33 | 2,356,703 | +0.45(+3.50%) |
Jan 17, 2020 | 13.01 | 13.09 | 12.77 | 12.88 | 1,195,067 | -0.11(-0.83%) |
Jan 16, 2020 | 12.92 | 13.11 | 12.89 | 12.99 | 818,832 | +0.12(+0.91%) |
Jan 15, 2020 | 12.75 | 12.92 | 12.66 | 12.87 | 1,021,176 | +0.08(+0.59%) |
Jan 14, 2020 | 12.84 | 13.01 | 12.66 | 12.80 | 1,416,021 | +0.01(+0.06%) |
Jan 13, 2020 | 12.71 | 13.03 | 12.61 | 12.79 | 1,255,331 | +0.10(+0.79%) |
Jan 10, 2020 | 13.19 | 13.19 | 12.57 | 12.69 | 1,698,740 | -0.52(-3.91%) |
Jan 09, 2020 | 13.46 | 13.52 | 12.98 | 13.21 | 1,664,511 | -0.23(-1.68%) |
Jan 08, 2020 | 13.46 | 13.65 | 13.37 | 13.43 | 815,740 | +0.02(+0.12%) |
Jan 07, 2020 | 13.67 | 13.88 | 13.20 | 13.41 | 1,631,912 | -0.04(-0.31%) |
Jan 06, 2020 | 13.48 | 13.59 | 13.13 | 13.46 | 2,757,547 | -0.43(-3.12%) |
Jan 03, 2020 | 13.60 | 13.90 | 13.60 | 13.89 | 1,310,100 | +0.32(+2.33%) |
Jan 02, 2020 | 13.36 | 13.62 | 13.27 | 13.57 | 886,393 | +0.24(+1.81%) |
Dec 31, 2019 | 13.18 | 13.46 | 13.15 | 13.33 | 1,069,479 | +0.15(+1.14%) |
Dec 30, 2019 | 13.34 | 13.39 | 13.08 | 13.18 | 1,187,000 | -0.14(-1.06%) |
Dec 27, 2019 | 13.39 | 13.41 | 13.20 | 13.32 | 864,963 | -0.08(-0.62%) |
Dec 26, 2019 | 13.37 | 13.50 | 13.30 | 13.41 | 519,200 | +0.07(+0.56%) |
Dec 24, 2019 | 13.50 | 13.55 | 13.29 | 13.33 | 466,367 | -0.15(-1.11%) |
Dec 23, 2019 | 13.91 | 14.00 | 13.41 | 13.48 | 1,031,213 | -0.44(-3.17%) |
Dec 20, 2019 | 13.76 | 14.00 | 13.69 | 13.92 | 2,235,159 | +0.19(+1.40%) |
Dec 19, 2019 | 13.38 | 13.73 | 13.35 | 13.73 | 1,573,824 | +0.39(+2.94%) |
Dec 18, 2019 | 13.81 | 14.03 | 13.30 | 13.34 | 1,408,837 | -0.43(-3.15%) |
Dec 17, 2019 | 13.46 | 13.81 | 13.38 | 13.77 | 1,647,590 | +0.33(+2.48%) |
Dec 16, 2019 | 13.64 | 13.86 | 13.38 | 13.44 | 1,847,943 | -0.14(-1.04%) |
Dec 13, 2019 | 13.97 | 14.16 | 13.43 | 13.58 | 1,638,765 | -0.44(-3.15%) |
Dec 12, 2019 | 13.70 | 14.09 | 13.64 | 14.02 | 910,551 | +0.37(+2.69%) |
Dec 11, 2019 | 13.99 | 14.05 | 13.64 | 13.66 | 794,032 | -0.35(-2.50%) |
Dec 10, 2019 | 13.82 | 14.04 | 13.71 | 14.01 | 647,782 | +0.20(+1.45%) |
Dec 09, 2019 | 13.90 | 13.98 | 13.51 | 13.81 | 1,152,318 | -0.07(-0.48%) |
Dec 06, 2019 | 14.01 | 14.25 | 13.80 | 13.87 | 862,924 | -0.14(-1.01%) |
Dec 05, 2019 | 13.76 | 14.02 | 13.68 | 14.01 | 711,819 | +0.23(+1.69%) |
Dec 04, 2019 | 13.96 | 14.12 | 13.76 | 13.78 | 873,633 | -0.18(-1.31%) |
Dec 03, 2019 | 13.67 | 14.00 | 13.63 | 13.96 | 1,358,172 | +0.29(+2.13%) |
Dec 02, 2019 | 13.86 | 13.86 | 13.60 | 13.67 | 464,603 | -0.17(-1.20%) |
Nov 29, 2019 | 13.47 | 13.87 | 13.42 | 13.84 | 555,971 | +0.45(+3.36%) |
Nov 27, 2019 | 13.70 | 13.74 | 13.36 | 13.39 | 912,830 | -0.26(-1.93%) |
Nov 26, 2019 | 13.77 | 13.92 | 13.64 | 13.65 | 758,445 | -0.16(-1.13%) |
Nov 25, 2019 | 13.64 | 13.84 | 13.59 | 13.81 | 532,605 | +0.12(+0.84%) |
Nov 22, 2019 | 13.74 | 13.77 | 13.56 | 13.69 | 479,546 | -0.07(-0.48%) |
Nov 21, 2019 | 13.75 | 13.90 | 13.59 | 13.76 | 845,971 | +0.08(+0.60%) |
Nov 20, 2019 | 13.64 | 13.82 | 13.52 | 13.68 | 776,675 | +0.02(+0.12%) |
Nov 19, 2019 | 13.58 | 13.77 | 13.37 | 13.66 | 765,665 | +0.08(+0.60%) |
Nov 18, 2019 | 13.68 | 13.78 | 13.52 | 13.58 | 797,758 | -0.13(-0.96%) |
Nov 15, 2019 | 13.53 | 13.74 | 13.45 | 13.71 | 755,051 | +0.19(+1.40%) |
Nov 14, 2019 | 13.32 | 13.55 | 13.25 | 13.52 | 770,501 | +0.16(+1.17%) |
Nov 13, 2019 | 13.24 | 13.45 | 13.18 | 13.36 | 720,612 | +0.04(+0.31%) |
Nov 12, 2019 | 13.42 | 13.53 | 13.21 | 13.32 | 708,558 | -0.09(-0.67%) |
Nov 11, 2019 | 13.24 | 13.60 | 13.21 | 13.41 | 812,789 | +0.08(+0.62%) |
Nov 08, 2019 | 13.32 | 13.54 | 13.07 | 13.33 | 1,209,640 | +0.19(+1.44%) |
Nov 07, 2019 | 13.44 | 13.57 | 13.11 | 13.14 | 944,344 | -0.28(-2.08%) |
Nov 06, 2019 | 13.39 | 13.53 | 13.01 | 13.42 | 1,258,177 | -0.09(-0.67%) |
Nov 05, 2019 | 14.09 | 14.33 | 13.41 | 13.51 | 1,394,309 | -0.39(-2.83%) |
Nov 04, 2019 | 13.74 | 13.99 | 13.73 | 13.91 | 1,774,291 | +0.17(+1.26%) |
Nov 01, 2019 | 14.10 | 14.12 | 13.66 | 13.73 | 1,147,429 | -0.20(-1.42%) |
Oct 31, 2019 | 13.72 | 14.08 | 13.68 | 13.93 | 815,523 | +0.17(+1.25%) |
Oct 30, 2019 | 13.77 | 13.91 | 13.63 | 13.76 | 1,779,375 | -0.08(-0.59%) |
Oct 29, 2019 | 14.12 | 14.16 | 13.80 | 13.84 | 863,362 | -0.27(-1.92%) |
Oct 28, 2019 | 13.92 | 14.19 | 13.91 | 14.11 | 651,146 | +0.21(+1.48%) |
Oct 25, 2019 | 13.82 | 14.06 | 13.69 | 13.91 | 820,792 | +0.15(+1.07%) |
Oct 24, 2019 | 14.05 | 14.06 | 13.73 | 13.76 | 826,964 | -0.24(-1.70%) |
Oct 23, 2019 | 13.90 | 14.05 | 13.78 | 14.00 | 732,440 | +0.08(+0.59%) |
Oct 22, 2019 | 13.89 | 14.13 | 13.72 | 13.91 | 567,767 | -0.07(-0.53%) |
Oct 21, 2019 | 14.10 | 14.23 | 13.96 | 13.99 | 537,283 | -0.07(-0.47%) |
Oct 18, 2019 | 13.86 | 14.19 | 13.75 | 14.05 | 1,074,748 | +0.21(+1.48%) |
Oct 17, 2019 | 13.64 | 13.95 | 13.59 | 13.85 | 1,070,490 | +0.24(+1.75%) |
Oct 16, 2019 | 13.42 | 13.76 | 13.42 | 13.61 | 709,172 | +0.09(+0.64%) |
Oct 15, 2019 | 13.52 | 13.77 | 13.46 | 13.52 | 1,408,740 | +0.01(+0.09%) |
Oct 14, 2019 | 13.72 | 13.80 | 13.49 | 13.51 | 769,005 | -0.20(-1.47%) |
Oct 11, 2019 | 13.59 | 13.82 | 13.36 | 13.71 | 1,075,235 | +0.20(+1.49%) |
Oct 10, 2019 | 13.32 | 13.63 | 13.31 | 13.51 | 1,197,409 | +0.19(+1.42%) |
Oct 09, 2019 | 13.32 | 13.37 | 13.19 | 13.32 | 937,687 | +0.01(+0.06%) |
Oct 08, 2019 | 13.37 | 13.41 | 13.04 | 13.31 | 980,434 | -0.11(-0.80%) |
Oct 07, 2019 | 13.33 | 13.51 | 13.24 | 13.42 | 1,164,029 | +0.11(+0.80%) |
Oct 04, 2019 | 12.97 | 13.38 | 12.91 | 13.31 | 1,442,169 | +0.36(+2.76%) |
Oct 03, 2019 | 12.95 | 13.12 | 12.58 | 12.96 | 1,793,984 | -0.00(-0.03%) |
Oct 02, 2019 | 12.89 | 13.12 | 12.76 | 12.96 | 1,779,667 | +0.07(+0.51%) |
Oct 01, 2019 | 13.37 | 13.45 | 12.75 | 12.90 | 3,020,841 | -0.54(-4.03%) |
Sep 30, 2019 | 13.68 | 13.68 | 12.94 | 13.44 | 3,489,883 | -0.27(-1.98%) |
Sep 27, 2019 | 13.83 | 13.90 | 13.41 | 13.71 | 1,896,271 | -0.12(-0.83%) |
Sep 26, 2019 | 14.50 | 14.50 | 13.73 | 13.82 | 2,677,773 | -0.63(-4.38%) |
Sep 25, 2019 | 14.79 | 14.81 | 14.22 | 14.46 | 1,667,307 | -0.33(-2.22%) |
Sep 24, 2019 | 15.70 | 15.72 | 14.22 | 14.79 | 3,714,496 | -1.03(-6.49%) |
Sep 23, 2019 | 15.74 | 15.89 | 15.68 | 15.81 | 1,061,388 | +0.05(+0.31%) |
Sep 20, 2019 | 16.17 | 16.25 | 15.71 | 15.76 | 2,274,162 | -0.38(-2.34%) |
Sep 19, 2019 | 16.57 | 16.57 | 16.12 | 16.14 | 1,033,071 | -0.44(-2.67%) |
Sep 18, 2019 | 16.61 | 16.83 | 16.46 | 16.58 | 518,002 | -0.05(-0.30%) |
Sep 17, 2019 | 17.00 | 17.00 | 16.44 | 16.63 | 791,659 | -0.37(-2.17%) |
Sep 16, 2019 | 16.49 | 17.20 | 16.49 | 17.00 | 1,090,703 | +0.45(+2.73%) |
Sep 13, 2019 | 16.92 | 16.95 | 16.25 | 16.55 | 1,048,939 | -0.23(-1.37%) |
Sep 12, 2019 | 16.74 | 16.95 | 16.66 | 16.78 | 1,035,389 | -0.02(-0.10%) |
Sep 11, 2019 | 16.46 | 16.82 | 16.35 | 16.80 | 1,535,746 | +0.43(+2.61%) |
Sep 10, 2019 | 15.98 | 16.47 | 15.96 | 16.37 | 1,348,900 | +0.37(+2.31%) |
Sep 09, 2019 | 15.96 | 16.17 | 15.62 | 16.00 | 751,110 | +0.05(+0.31%) |
Sep 06, 2019 | 15.69 | 16.07 | 15.69 | 15.95 | 886,412 | +0.23(+1.46%) |
Sep 05, 2019 | 15.61 | 15.84 | 15.43 | 15.72 | 1,459,441 | +0.46(+3.01%) |
Sep 04, 2019 | 15.24 | 15.44 | 15.08 | 15.26 | 1,344,874 | -0.25(-1.64%) |
Sep 03, 2019 | 15.52 | 16.04 | 15.31 | 15.52 | 1,929,547 | +0.07(+0.48%) |
Aug 30, 2019 | 14.98 | 15.51 | 14.98 | 15.44 | 1,312,513 | +0.57(+3.87%) |
Aug 29, 2019 | 14.60 | 14.90 | 14.58 | 14.87 | 1,064,868 | +0.28(+1.95%) |
Aug 28, 2019 | 14.41 | 14.75 | 14.30 | 14.58 | 1,135,211 | +0.19(+1.29%) |
Aug 27, 2019 | 14.36 | 14.54 | 14.28 | 14.40 | 849,617 | -0.19(-1.33%) |
Aug 26, 2019 | 14.80 | 14.83 | 14.32 | 14.59 | 702,480 | -0.19(-1.32%) |
Aug 23, 2019 | 14.73 | 14.85 | 14.62 | 14.79 | 1,134,148 | +0.06(+0.38%) |
Aug 22, 2019 | 14.62 | 14.79 | 14.59 | 14.73 | 607,089 | +0.15(+1.06%) |
Aug 21, 2019 | 14.73 | 14.73 | 14.41 | 14.58 | 1,052,850 | -0.13(-0.88%) |
Aug 20, 2019 | 14.80 | 14.80 | 14.47 | 14.71 | 867,519 | -0.12(-0.82%) |
Aug 19, 2019 | 14.69 | 14.89 | 14.54 | 14.83 | 803,323 | +0.12(+0.83%) |
Aug 16, 2019 | 15.15 | 15.15 | 14.42 | 14.71 | 1,051,991 | -0.45(-2.99%) |
Aug 15, 2019 | 14.88 | 15.55 | 14.88 | 15.16 | 1,657,898 | +0.36(+2.47%) |
Aug 14, 2019 | 14.61 | 14.96 | 14.32 | 14.79 | 2,173,999 | +0.20(+1.39%) |
Aug 13, 2019 | 14.77 | 15.01 | 14.58 | 14.59 | 1,391,419 | -0.11(-0.72%) |
Aug 12, 2019 | 14.61 | 15.03 | 14.49 | 14.70 | 1,818,562 | -0.01(-0.06%) |
Aug 09, 2019 | 14.49 | 15.13 | 14.49 | 14.71 | 2,486,145 | +0.15(+1.06%) |
Aug 08, 2019 | 16.99 | 17.42 | 14.33 | 14.55 | 5,425,750 | -3.23(-18.15%) |
Aug 07, 2019 | 17.88 | 17.91 | 17.54 | 17.78 | 959,240 | -0.19(-1.04%) |
Aug 06, 2019 | 18.24 | 18.29 | 17.76 | 17.96 | 1,061,055 | -0.28(-1.55%) |
Aug 05, 2019 | 18.07 | 18.57 | 18.04 | 18.25 | 1,526,978 | +0.17(+0.94%) |
Aug 02, 2019 | 18.00 | 18.31 | 17.97 | 18.08 | 1,487,566 | +0.11(+0.59%) |
Aug 01, 2019 | 17.63 | 18.09 | 17.55 | 17.97 | 1,282,810 | +0.40(+2.26%) |
Jul 31, 2019 | 17.45 | 17.70 | 17.36 | 17.57 | 846,946 | +0.11(+0.60%) |
Jul 30, 2019 | 17.53 | 17.62 | 17.20 | 17.47 | 851,782 | -0.12(-0.69%) |
Jul 29, 2019 | 17.35 | 17.62 | 17.31 | 17.59 | 710,213 | +0.22(+1.26%) |
Jul 26, 2019 | 17.41 | 17.52 | 17.12 | 17.37 | 792,571 | -0.04(-0.23%) |
Jul 25, 2019 | 17.62 | 17.62 | 17.19 | 17.41 | 762,486 | -0.21(-1.20%) |
Jul 24, 2019 | 17.60 | 17.66 | 17.28 | 17.62 | 637,080 | -0.02(-0.09%) |
Jul 23, 2019 | 17.72 | 17.83 | 17.49 | 17.64 | 628,894 | -0.16(-0.91%) |
Jul 22, 2019 | 17.77 | 17.95 | 17.69 | 17.80 | 595,162 | -0.02(-0.14%) |
Jul 19, 2019 | 17.79 | 18.01 | 17.70 | 17.83 | 520,198 | +0.02(+0.09%) |
Jul 18, 2019 | 17.70 | 17.96 | 17.60 | 17.81 | 415,143 | +0.11(+0.59%) |
Jul 17, 2019 | 17.48 | 17.85 | 17.36 | 17.70 | 924,323 | +0.18(+1.02%) |
Jul 16, 2019 | 17.34 | 17.53 | 17.19 | 17.53 | 939,280 | +0.11(+0.65%) |
Jul 15, 2019 | 17.71 | 17.78 | 17.40 | 17.41 | 849,017 | -0.29(-1.65%) |
Jul 12, 2019 | 17.63 | 17.79 | 17.57 | 17.70 | 928,141 | +0.10(+0.55%) |
Jul 11, 2019 | 17.29 | 17.67 | 17.22 | 17.61 | 1,177,020 | +0.28(+1.59%) |
Jul 10, 2019 | 18.05 | 18.11 | 17.06 | 17.33 | 1,867,769 | -0.81(-4.47%) |
Jul 09, 2019 | 18.12 | 18.39 | 17.93 | 18.14 | 813,202 | -0.03(-0.18%) |
Jul 08, 2019 | 18.03 | 18.41 | 17.88 | 18.17 | 1,387,147 | +0.09(+0.49%) |
Jul 05, 2019 | 17.60 | 18.17 | 17.59 | 18.09 | 933,568 | +0.49(+2.81%) |
Jul 03, 2019 | 17.66 | 17.83 | 17.55 | 17.59 | 671,681 | +0.03(+0.19%) |
Jul 02, 2019 | 17.46 | 17.68 | 17.29 | 17.56 | 1,079,009 | +0.06(+0.37%) |